Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | CNY | 7.9 | 7.95 | 7.85 | 7.9 | 7.9 | -0.02 (-0.25%) | 5,768,610 |
24 Nov 2023 | CNY | 7.9 | 8.02 | 7.88 | 7.92 | 7.92 | +0.02 (+0.25%) | 8,832,950 |
23 Nov 2023 | CNY | 7.84 | 7.91 | 7.81 | 7.9 | 7.9 | +0.05 (+0.64%) | 5,188,640 |
22 Nov 2023 | CNY | 7.91 | 7.94 | 7.85 | 7.85 | 7.85 | -0.08 (-1.01%) | 6,383,100 |
21 Nov 2023 | CNY | 7.92 | 8.03 | 7.91 | 7.93 | 7.93 | -0.01 (-0.13%) | 10,865,110 |
20 Nov 2023 | CNY | 7.91 | 7.96 | 7.86 | 7.94 | 7.94 | +0.02 (+0.25%) | 8,501,200 |
17 Nov 2023 | CNY | 7.94 | 7.97 | 7.85 | 7.92 | 7.92 | -0.06 (-0.75%) | 7,411,510 |
16 Nov 2023 | CNY | 8 | 8.05 | 7.95 | 7.98 | 7.98 | -0.08 (-0.99%) | 7,560,080 |
15 Nov 2023 | CNY | 7.98 | 8.06 | 7.89 | 8.06 | 8.06 | +0.1 (+1.26%) | 11,672,210 |
14 Nov 2023 | CNY | 8.01 | 8.04 | 7.92 | 7.96 | 7.96 | -0.02 (-0.25%) | 6,661,720 |
13 Nov 2023 | CNY | 8.01 | 8.09 | 7.94 | 7.98 | 7.98 | -0.06 (-0.75%) | 7,557,600 |
10 Nov 2023 | CNY | 7.85 | 8.09 | 7.85 | 8.04 | 8.04 | +0.16 (+2.03%) | 13,048,050 |
9 Nov 2023 | CNY | 7.87 | 7.95 | 7.85 | 7.88 | 7.88 | -0.03 (-0.38%) | 8,390,690 |
8 Nov 2023 | CNY | 8.06 | 8.1 | 7.75 | 7.91 | 7.91 | -0.25 (-3.06%) | 21,908,020 |
7 Nov 2023 | CNY | 8.01 | 8.2 | 7.97 | 8.16 | 8.16 | +0.12 (+1.49%) | 12,517,980 |
6 Nov 2023 | CNY | 8.18 | 8.19 | 7.96 | 8.04 | 8.04 | -0.14 (-1.71%) | 19,573,710 |
3 Nov 2023 | CNY | 7.9 | 8.21 | 7.9 | 8.18 | 8.18 | +0.23 (+2.89%) | 22,347,460 |
2 Nov 2023 | CNY | 7.81 | 7.97 | 7.75 | 7.95 | 7.95 | +0.08 (+1.02%) | 16,965,850 |
1 Nov 2023 | CNY | 7.8 | 7.94 | 7.76 | 7.87 | 7.87 | +0.12 (+1.55%) | 10,906,990 |
31 Oct 2023 | CNY | 7.75 | 7.77 | 7.68 | 7.75 | 7.75 | -0.03 (-0.39%) | 7,851,200 |
30 Oct 2023 | CNY | 7.85 | 7.94 | 7.74 | 7.78 | 7.78 | -0.14 (-1.77%) | 13,965,670 |
27 Oct 2023 | CNY | 7.63 | 7.94 | 7.6 | 7.92 | 7.92 | +0.32 (+4.21%) | 16,832,630 |
26 Oct 2023 | CNY | 7.67 | 7.67 | 7.41 | 7.6 | 7.6 | -0.06 (-0.78%) | 11,954,490 |
25 Oct 2023 | CNY | 7.53 | 7.85 | 7.52 | 7.66 | 7.66 | +0.14 (+1.86%) | 13,160,940 |
24 Oct 2023 | CNY | 7.35 | 7.53 | 7.31 | 7.52 | 7.52 | +0.19 (+2.59%) | 8,071,210 |
23 Oct 2023 | CNY | 7.57 | 7.58 | 7.29 | 7.33 | 7.33 | -0.32 (-4.18%) | 10,046,590 |
20 Oct 2023 | CNY | 7.66 | 7.75 | 7.6 | 7.65 | 7.65 | 0.0 (0.0%) | 7,497,560 |
19 Oct 2023 | CNY | 7.75 | 7.84 | 7.57 | 7.65 | 7.65 | -0.13 (-1.67%) | 12,938,950 |
18 Oct 2023 | CNY | 7.94 | 8.02 | 7.75 | 7.78 | 7.78 | -0.19 (-2.38%) | 14,659,860 |
17 Oct 2023 | CNY | 8.05 | 8.06 | 7.85 | 7.97 | 7.97 | -0.18 (-2.21%) | 19,258,310 |